Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-04-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $39.79 | 178,848 |
| 2026-09-03 | — | — | — | $39.49 | 294,418 |
| 2026-09-02 | — | — | — | $39.08 | 155,897 |
| 2026-09-01 | — | — | — | $39.52 | 120,552 |
| 2026-08-31 | — | — | — | $39.68 | 113,273 |
| 2026-08-28 | — | — | — | $40.86 | 91,404 |
| 2026-08-27 | $41.25 | $41.25 | 2,545,500 | $41.23 | 156,138 |
| 2026-08-26 | $41.22 | $41.22 | 1,758,900 | $40.51 | 78,619 |
| 2026-08-25 | $40.38 | $40.38 | 2,019,300 | $40.98 | 78,390 |
| 2026-08-24 | $40.72 | $40.72 | 2,333,300 | $41.12 | 198,934 |
| 2026-08-21 | $41.16 | $41.16 | 3,482,400 | $42.15 | 67,514 |
| 2026-08-20 | $41.93 | $41.93 | 1,783,500 | $42.16 | 100,955 |
| 2026-08-19 | $42.51 | $42.51 | 2,517,800 | $43.08 | 173,456 |
| 2026-08-18 | $42.78 | $42.78 | 2,754,300 | $44.04 | 71,998 |
| 2026-08-17 | $44.72 | $44.72 | 2,851,700 | $43.74 | 119,812 |
| 2026-08-14 | $43.95 | $43.95 | 1,516,400 | $43.44 | 74,255 |
| 2026-08-13 | $43.48 | $43.48 | 1,967,100 | $43.97 | 161,819 |
| 2026-08-12 | $43.55 | $43.55 | 2,650,000 | $43.33 | 130,746 |
| 2026-08-11 | $42.89 | $42.89 | 2,183,400 | $42.10 | 154,460 |
| 2026-08-10 | $42.32 | $42.32 | 2,480,000 | $41.99 | 128,212 |
| 2026-08-07 | $41.72 | $41.72 | 1,473,300 | $41.61 | 114,542 |
| 2026-08-06 | $41.25 | $41.25 | 2,672,000 | $42.12 | 94,958 |
| 2026-08-05 | $41.78 | $41.78 | 2,136,500 | $41.89 | 161,238 |
| 2026-08-04 | $41.54 | $41.54 | 3,753,800 | $40.38 | 139,647 |
| 2026-08-03 | $39.84 | $39.84 | 2,979,700 | $39.34 | 184,963 |
| 2026-07-31 | $39.68 | $39.68 | 3,066,300 | $39.79 | 159,400 |
| 2026-07-30 | $39.20 | $39.20 | 6,423,400 | $40.97 | 356,501 |
| 2026-07-29 | $38.45 | $38.45 | 4,265,600 | $39.00 | 231,264 |
| 2026-07-28 | $39.33 | $39.33 | 2,645,300 | $39.66 | 120,180 |
| 2026-07-27 | $39.93 | $39.93 | 1,773,900 | $39.91 | 80,070 |
| 2026-07-24 | $39.57 | $39.57 | 2,183,800 | $39.78 | 119,764 |
| 2026-07-23 | $39.56 | $39.56 | 5,834,500 | $38.54 | 228,906 |
| 2026-07-22 | $38.95 | $38.95 | 2,477,600 | $38.89 | 314,270 |
| 2026-07-21 | $39.09 | $39.09 | 3,154,200 | $39.75 | 175,623 |
| 2026-07-20 | $39.38 | $39.38 | 2,176,900 | $40.09 | 89,823 |
| 2026-07-17 | $40.12 | $40.12 | 1,769,700 | — | — |
| 2026-07-16 | $40.83 | $40.83 | 2,050,400 | — | — |
| 2026-07-15 | $41.20 | $41.20 | 2,159,900 | — | — |
| 2026-07-14 | $41.51 | $41.51 | 1,823,200 | — | — |
| 2026-07-13 | $41.40 | $41.40 | 1,522,400 | — | — |
| 2026-07-10 | $41.36 | $41.36 | 2,230,100 | — | — |
| 2026-07-09 | $41.63 | $41.63 | 2,811,700 | — | — |
| 2026-07-08 | $41.47 | $41.47 | 2,510,800 | — | — |
| 2026-07-07 | $41.30 | $41.30 | 3,624,700 | — | — |
| 2026-07-06 | $42.83 | $42.83 | 2,700,700 | — | — |
| 2026-07-02 | $41.98 | $41.98 | 2,975,700 | — | — |
| 2026-07-01 | $41.78 | $41.78 | 4,015,500 | — | — |
| 2026-06-30 | $42.35 | $42.35 | 4,290,800 | — | — |
| 2026-06-29 | $41.01 | $41.01 | 2,472,100 | — | — |
| 2026-06-26 | $41.15 | $41.15 | 4,803,100 | — | — |
| 2026-06-25 | $41.68 | $41.68 | 4,283,000 | — | — |
| 2026-06-24 | $41.95 | $41.95 | 2,008,700 | — | — |
| 2026-06-23 | $41.58 | $41.58 | 3,142,000 | — | — |
| 2026-06-22 | $42.78 | $42.78 | 2,621,500 | — | — |
| 2026-06-18 | $42.54 | $42.54 | 4,379,500 | — | — |
| 2026-06-17 | $41.81 | $41.81 | 3,275,200 | — | — |
| 2026-06-16 | $42.50 | $42.50 | 3,705,900 | — | — |
| 2026-06-15 | $41.66 | $41.66 | 4,938,400 | — | — |
| 2026-06-12 | $42.34 | $42.34 | 2,518,700 | — | — |
| 2026-06-11 | $42.66 | $42.66 | 1,777,100 | — | — |
| 2026-06-10 | $41.36 | $41.36 | 3,309,300 | — | — |
| 2026-06-09 | $43.68 | $43.68 | 3,210,000 | — | — |
| 2026-06-08 | $42.20 | $42.20 | 2,311,800 | — | — |
| 2026-06-05 | $41.98 | $41.98 | 2,445,800 | — | — |
| 2026-06-04 | $42.40 | $42.40 | 2,542,600 | — | — |
| 2026-06-03 | $42.26 | $42.26 | 3,280,800 | — | — |
| 2026-06-02 | $41.77 | $41.77 | 4,487,400 | — | — |
| 2026-06-01 | $40.59 | $40.59 | 3,181,800 | — | — |
| 2026-05-29 | $41.00 | $41.00 | 2,678,300 | — | — |
| 2026-05-28 | $41.58 | $41.58 | 3,086,700 | — | — |
| 2026-05-27 | $41.58 | $41.58 | 1,936,500 | — | — |
| 2026-05-26 | $42.31 | $42.31 | 1,976,400 | — | — |
| 2026-05-22 | $41.63 | $41.63 | 1,499,700 | — | — |
| 2026-05-21 | $41.50 | $41.50 | 2,011,100 | — | — |
| 2026-05-20 | $42.04 | $42.04 | 2,112,000 | — | — |
| 2026-05-19 | $41.14 | $41.14 | 2,496,600 | — | — |
| 2026-05-18 | $42.23 | $42.23 | 2,098,200 | — | — |
| 2026-05-15 | $43.25 | $43.25 | 2,465,000 | — | — |
| 2026-05-14 | $44.14 | $44.14 | 1,915,900 | — | — |
| 2026-05-13 | $43.26 | $43.26 | 1,967,100 | — | — |
| 2026-05-12 | $43.16 | $43.16 | 2,247,200 | — | — |
| 2026-05-11 | $44.12 | $44.12 | 2,428,900 | — | — |
| 2026-05-08 | $44.04 | $44.04 | 2,362,200 | — | — |
| 2026-05-07 | $44.63 | $44.63 | 2,562,300 | — | — |
| 2026-05-06 | $46.32 | $46.32 | 3,071,800 | — | — |
| 2026-05-05 | $45.59 | $45.59 | 3,415,700 | — | — |
| 2026-05-04 | $44.67 | $44.67 | 4,911,000 | — | — |
| 2026-05-01 | $45.94 | $45.94 | 4,242,800 | — | — |
| 2026-04-30 | $45.72 | $45.72 | 7,050,300 | — | — |
| 2026-04-29 | $48.66 | $48.66 | 2,782,400 | — | — |
| 2026-04-28 | $48.70 | $48.70 | 2,574,600 | — | — |
| 2026-04-27 | $49.40 | $49.40 | 1,942,000 | — | — |
| 2026-04-24 | $48.60 | $48.60 | 2,158,900 | — | — |
| 2026-04-23 | $48.94 | $48.94 | 2,228,500 | — | — |
| 2026-04-22 | $48.51 | $48.51 | 2,845,800 | — | — |
| 2026-04-21 | $48.50 | $48.50 | 3,233,100 | — | — |
| 2026-04-20 | $48.72 | $48.72 | 3,421,400 | — | — |
| 2026-04-17 | $46.75 | $46.75 | 8,413,800 | — | — |
| 2026-04-16 | $44.39 | $44.39 | 2,423,000 | — | — |
| 2026-04-15 | $44.88 | $44.88 | 2,312,500 | — | — |
| 2026-04-14 | $45.46 | $45.46 | 1,488,600 | — | — |
| 2026-04-13 | $44.82 | $44.82 | 2,599,000 | — | — |
| 2026-04-10 | $44.41 | $44.41 | 2,424,300 | — | — |
| 2026-04-09 | $44.14 | $44.14 | 2,415,500 | — | — |
| 2026-04-08 | $43.81 | $43.81 | 3,040,100 | — | — |
| 2026-04-07 | $41.94 | $41.94 | 2,365,400 | — | — |
| 2026-04-06 | $42.21 | $42.21 | 1,844,700 | — | — |
| 2026-04-02 | $42.03 | $42.03 | 2,979,200 | — | — |
| 2026-04-01 | $41.53 | $41.53 | 4,740,900 | — | — |
| 2026-03-31 | $40.52 | $40.52 | 3,085,300 | — | — |
| 2026-03-30 | $39.11 | $39.11 | 3,161,400 | — | — |
| 2026-03-27 | $39.91 | $39.91 | 2,648,600 | — | — |
| 2026-03-26 | $40.77 | $40.77 | 2,554,800 | — | — |
| 2026-03-25 | $42.16 | $42.16 | 2,773,600 | — | — |
| 2026-03-24 | $42.07 | $42.07 | 3,708,300 | — | — |
| 2026-03-23 | $41.46 | $41.46 | 4,715,300 | — | — |
| 2026-03-20 | $39.50 | $39.50 | 8,487,800 | — | — |
| 2026-03-19 | $41.19 | $41.19 | 1,981,500 | — | — |
| 2026-03-18 | $41.07 | $41.07 | 3,033,200 | — | — |
| 2026-03-17 | $42.08 | $42.08 | 2,580,800 | — | — |
| 2026-03-16 | $41.24 | $41.24 | 2,634,300 | — | — |
| 2026-03-13 | $39.92 | $39.92 | 3,141,800 | — | — |
| 2026-03-12 | $40.78 | $40.78 | 3,440,800 | — | — |
| 2026-03-11 | $41.59 | $41.59 | 3,265,000 | — | — |
| 2026-03-10 | $41.60 | $41.60 | 2,233,700 | — | — |
| 2026-03-09 | $42.45 | $42.45 | 3,193,000 | — | — |
| 2026-03-06 | $41.87 | $41.87 | 3,056,700 | — | — |
| 2026-03-05 | $42.09 | $42.09 | 2,786,400 | — | — |
| 2026-03-04 | $43.13 | $43.13 | 2,442,100 | — | — |
| 2026-03-03 | $43.29 | $43.29 | 2,768,900 | — | — |
| 2026-03-02 | $44.58 | $44.58 | 2,584,500 | — | — |
| 2026-02-27 | $44.46 | $44.46 | 3,542,100 | — | — |
| 2026-02-26 | $45.13 | $45.13 | 2,852,400 | — | — |
| 2026-02-25 | $44.76 | $44.76 | 3,997,200 | — | — |
| 2026-02-24 | $44.99 | $44.99 | 5,923,900 | — | — |
| 2026-02-23 | $44.11 | $44.11 | 2,605,600 | — | — |
| 2026-02-20 | $44.64 | $44.64 | 1,822,300 | — | — |
| 2026-02-19 | $44.41 | $44.41 | 2,156,200 | — | — |
| 2026-02-18 | $44.16 | $44.16 | 3,075,000 | — | — |
| 2026-02-17 | $44.43 | $44.43 | 2,302,400 | — | — |
| 2026-02-13 | $44.41 | $44.41 | 1,952,500 | — | — |
| 2026-02-12 | $43.90 | $43.90 | 2,935,300 | — | — |
| 2026-02-11 | $44.99 | $44.99 | 1,700,100 | — | — |
| 2026-02-10 | $45.29 | $45.29 | 1,841,700 | — | — |
| 2026-02-09 | $44.81 | $44.81 | 1,931,300 | — | — |
| 2026-02-06 | $44.45 | $44.45 | 3,431,500 | — | — |
| 2026-02-05 | $42.98 | $42.98 | 2,356,300 | — | — |
| 2026-02-04 | $42.18 | $42.18 | 3,809,600 | — | — |
| 2026-02-03 | $42.33 | $42.33 | 1,432,900 | — | — |
| 2026-02-02 | $42.21 | $42.21 | 1,624,600 | — | — |
| 2026-01-30 | $41.57 | $41.57 | 1,438,600 | — | — |
| 2026-01-29 | $42.22 | $42.22 | 1,956,400 | — | — |
| 2026-01-28 | $41.92 | $41.92 | 1,800,100 | — | — |
| 2026-01-27 | $41.86 | $41.86 | 1,674,200 | — | — |
| 2026-01-26 | $42.36 | $42.36 | 1,766,800 | — | — |
| 2026-01-23 | $41.83 | $41.83 | 1,249,100 | — | — |
| 2026-01-22 | $42.41 | $42.41 | 2,133,000 | — | — |
| 2026-01-21 | $42.40 | $42.40 | 2,666,200 | — | — |
| 2026-01-20 | $42.03 | $42.03 | 1,664,600 | — | — |
| 2026-01-16 | $42.82 | $42.82 | 2,370,300 | — | — |
| 2026-01-15 | $42.54 | $42.54 | 2,124,200 | — | — |
| 2026-01-14 | $42.03 | $42.03 | 1,930,900 | — | — |
| 2026-01-13 | $42.79 | $42.79 | 2,189,500 | — | — |
| 2026-01-12 | $42.54 | $42.54 | 2,453,900 | — | — |
| 2026-01-09 | $41.87 | $41.87 | 3,005,300 | — | — |
| 2026-01-08 | $40.49 | $40.49 | 3,714,400 | — | — |
| 2026-01-07 | $40.99 | $40.99 | 3,676,200 | — | — |
| 2026-01-06 | $41.18 | $41.18 | 2,713,500 | — | — |
| 2026-01-05 | $40.36 | $40.36 | 4,127,900 | — | — |
| 2026-01-02 | $38.97 | $38.97 | 2,139,100 | — | — |